Global Payments Inc. (GPN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517C00100000 | 2024-02-12 1:56PM EDT | 100.00 | 39.70 | 33.30 | 37.50 | 0.00 | - | 1 | 10 | 348.93% |
| GPN240517C00105000 | 2024-05-01 2:55PM EDT | 105.00 | 7.14 | 5.50 | 6.60 | -13.06 | -64.65% | 24 | 27 | 46.31% |
| GPN240517C00110000 | 2024-05-01 3:53PM EDT | 110.00 | 2.55 | 2.45 | 2.65 | -11.25 | -81.52% | 660 | 64 | 32.85% |
| GPN240517C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.90 | 0.85 | 0.95 | -8.80 | -90.72% | 127 | 146 | 31.54% |
| GPN240517C00120000 | 2024-05-01 1:00PM EDT | 120.00 | 0.43 | 0.25 | 0.35 | -5.72 | -93.01% | 315 | 187 | 33.30% |
| GPN240517C00125000 | 2024-05-01 2:26PM EDT | 125.00 | 0.05 | 0.05 | 0.15 | -3.52 | -98.60% | 116 | 836 | 36.23% |
| GPN240517C00130000 | 2024-05-01 3:54PM EDT | 130.00 | 0.25 | 0.00 | 0.10 | -1.57 | -86.26% | 638 | 3,183 | 41.50% |
| GPN240517C00135000 | 2024-05-01 3:10PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.89 | -96.74% | 26 | 2,756 | 44.14% |
| GPN240517C00140000 | 2024-05-01 12:50PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.40 | -93.02% | 27 | 1,530 | 50.39% |
| GPN240517C00145000 | 2024-05-01 9:49AM EDT | 145.00 | 0.07 | 0.00 | 0.20 | -0.13 | -65.00% | 81 | 1,275 | 61.91% |
| GPN240517C00150000 | 2024-05-01 2:57PM EDT | 150.00 | 1.09 | 0.00 | 0.05 | +0.94 | +626.67% | 20 | 886 | 57.42% |
| GPN240517C00155000 | 2024-05-01 2:57PM EDT | 155.00 | 1.07 | 0.00 | 0.05 | +1.02 | +2,040.00% | 20 | 349 | 62.50% |
| GPN240517C00160000 | 2024-04-12 9:45AM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 72.66% |
| GPN240517C00165000 | 2024-03-20 12:54PM EDT | 165.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 71.88% |
| GPN240517C00170000 | 2024-02-13 2:52PM EDT | 170.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 30 | 35 | 110.74% |
| GPN240517C00175000 | 2024-02-05 1:38PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 115.14% |
| GPN240517C00185000 | 2023-12-14 11:36AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 127.15% |
| GPN240517C00190000 | 2023-12-15 3:37PM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 130.86% |
| GPN240517C00195000 | 2024-02-09 3:54PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 108.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GPN240517P00070000 | 2023-10-31 11:56AM EDT | 70.00 | 1.11 | 0.00 | 0.50 | 0.00 | - | 62 | 62 | 110.16% |
| GPN240517P00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 116.31% |
| GPN240517P00080000 | 2024-03-18 12:31PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 87.70% |
| GPN240517P00085000 | 2024-04-30 1:10PM EDT | 85.00 | 0.03 | 0.10 | 0.05 | 0.00 | - | - | 2 | 55.08% |
| GPN240517P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 301 | 46.09% |
| GPN240517P00095000 | 2024-05-01 1:45PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | +0.03 | +25.00% | 1 | 347 | 39.84% |
| GPN240517P00100000 | 2024-05-01 2:47PM EDT | 100.00 | 0.29 | 0.30 | 0.70 | +0.13 | +81.25% | 204 | 353 | 39.19% |
| GPN240517P00105000 | 2024-05-01 2:40PM EDT | 105.00 | 1.10 | 1.05 | 1.15 | +0.77 | +233.33% | 2,817 | 837 | 29.42% |
| GPN240517P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 3.05 | 3.00 | 3.10 | +2.25 | +281.25% | 615 | 3,415 | 27.61% |
| GPN240517P00115000 | 2024-05-01 3:53PM EDT | 115.00 | 6.50 | 6.30 | 6.60 | +5.00 | +333.33% | 1,018 | 6,377 | 27.27% |
| GPN240517P00120000 | 2024-05-01 1:25PM EDT | 120.00 | 10.00 | 10.40 | 11.50 | +7.00 | +233.33% | 1,092 | 2,404 | 37.94% |
| GPN240517P00125000 | 2024-05-01 12:46PM EDT | 125.00 | 16.00 | 14.60 | 16.00 | +10.56 | +194.12% | 49 | 1,798 | 31.06% |
| GPN240517P00130000 | 2024-05-01 3:41PM EDT | 130.00 | 18.00 | 19.00 | 21.30 | +9.23 | +105.25% | 1,014 | 417 | 52.78% |
| GPN240517P00135000 | 2024-05-01 3:16PM EDT | 135.00 | 25.90 | 23.70 | 27.80 | +15.20 | +142.06% | 390 | 130 | 94.19% |
| GPN240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 26.80 | 28.70 | 32.80 | +10.58 | +65.23% | 400 | 140 | 104.22% |
| GPN240517P00145000 | 2024-03-26 10:57AM EDT | 145.00 | 11.05 | 19.30 | 23.30 | 0.00 | - | 1 | 35 | 0.00% |
| GPN240517P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 40.61 | 38.70 | 42.80 | +15.63 | +62.57% | 2 | 2 | 122.44% |
| GPN240517P00155000 | 2024-05-01 3:53PM EDT | 155.00 | 45.63 | 43.70 | 47.90 | +25.53 | +127.01% | 2 | 1 | 132.72% |
| GPN240517P00160000 | 2024-01-30 4:41PM EDT | 160.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.